NASDAQ:COWN
Delisted
Cowen Group Stock Price (Quote)
$38.99
+0 (+0%)
At Close: May 26, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.99 | $38.99 | Friday, 26th May 2023 COWN stock ended at $38.99. During the day the stock fluctuated 0% from a day low at $38.99 to a day high of $38.99. |
| 90 days | $38.99 | $39.03 | |
| 52 weeks | $21.36 | $39.07 |
| Date | Open | High | Low | Close | Volume |
| 2020-04-29 | $9.75 | $10.43 | $9.50 | $10.31 | 555 382 |
| 2020-04-28 | $10.33 | $10.46 | $9.86 | $9.90 | 296 569 |
| 2020-04-27 | $9.50 | $10.12 | $9.32 | $10.05 | 622 519 |
| 2020-04-24 | $9.41 | $9.53 | $8.98 | $9.44 | 153 423 |
| 2020-04-23 | $9.28 | $9.68 | $9.18 | $9.37 | 153 430 |
| 2020-04-22 | $9.08 | $9.56 | $8.91 | $9.20 | 290 585 |
| 2020-04-21 | $8.98 | $9.23 | $8.46 | $8.84 | 391 053 |
| 2020-04-20 | $9.83 | $10.04 | $9.22 | $9.29 | 272 988 |
| 2020-04-17 | $9.76 | $10.42 | $9.66 | $10.11 | 415 824 |
| 2020-04-16 | $9.37 | $9.45 | $8.98 | $9.43 | 174 860 |
| 2020-04-15 | $9.23 | $9.59 | $9.05 | $9.43 | 201 052 |
| 2020-04-14 | $9.36 | $9.77 | $9.19 | $9.62 | 219 389 |
| 2020-04-13 | $9.65 | $9.80 | $9.06 | $9.24 | 220 095 |
| 2020-04-09 | $10.27 | $10.63 | $9.20 | $9.69 | 556 849 |
| 2020-04-08 | $9.86 | $10.37 | $9.70 | $10.07 | 512 583 |
| 2020-04-07 | $10.06 | $10.19 | $9.57 | $9.67 | 314 464 |
| 2020-04-06 | $9.37 | $9.78 | $9.37 | $9.62 | 218 980 |
| 2020-04-03 | $9.05 | $9.24 | $8.74 | $8.98 | 397 257 |
| 2020-04-02 | $9.16 | $9.36 | $8.55 | $9.05 | 251 698 |
| 2020-04-01 | $9.24 | $9.41 | $8.95 | $9.09 | 243 542 |
| 2020-03-31 | $9.57 | $9.92 | $9.21 | $9.66 | 403 971 |
| 2020-03-30 | $9.61 | $9.62 | $8.90 | $9.60 | 306 151 |
| 2020-03-27 | $9.15 | $10.01 | $8.71 | $9.62 | 471 150 |
| 2020-03-26 | $9.06 | $10.51 | $9.01 | $9.65 | 660 039 |
| 2020-03-25 | $8.00 | $9.52 | $8.00 | $8.87 | 707 967 |
